アジャイルメディア・ネットワーク(6573)の株価時系列情報
アジャイルメディア・ネットワーク(6573)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 519 | 526 | 509 | 520 | 21,300 |
2020/12/29 | 524 | 537 | 518 | 522 | 24,700 |
2020/12/28 | 512 | 525 | 502 | 514 | 45,600 |
2020/12/25 | 515 | 519 | 506 | 506 | 30,500 |
2020/12/24 | 516 | 523 | 509 | 512 | 41,400 |
2020/12/23 | 501 | 526 | 490 | 526 | 52,600 |
2020/12/22 | 556 | 566 | 511 | 511 | 69,800 |
2020/12/21 | 594 | 639 | 540 | 571 | 151,600 |
2020/12/18 | 574 | 575 | 553 | 565 | 34,300 |
2020/12/17 | 635 | 635 | 576 | 580 | 63,200 |
2020/12/16 | 665 | 666 | 612 | 643 | 121,900 |
2020/12/15 | 595 | 705 | 572 | 675 | 660,800 |
2020/12/14 | 535 | 615 | 535 | 615 | 177,700 |
2020/12/11 | 505 | 516 | 499 | 515 | 11,500 |
2020/12/10 | 520 | 523 | 497 | 497 | 32,400 |
2020/12/09 | 528 | 538 | 522 | 522 | 14,600 |
2020/12/08 | 545 | 545 | 525 | 534 | 35,500 |
2020/12/07 | 591 | 592 | 555 | 556 | 43,900 |
2020/12/04 | 600 | 603 | 590 | 595 | 17,900 |
2020/12/03 | 622 | 622 | 596 | 600 | 21,700 |
2020/12/02 | 623 | 632 | 615 | 615 | 20,000 |
2020/12/01 | 622 | 633 | 622 | 626 | 7,400 |
2020/11/30 | 626 | 634 | 621 | 627 | 8,400 |
2020/11/27 | 638 | 638 | 618 | 633 | 15,200 |
2020/11/26 | 638 | 645 | 628 | 629 | 12,300 |
2020/11/25 | 659 | 659 | 633 | 638 | 18,200 |
2020/11/24 | 645 | 656 | 636 | 656 | 13,000 |
2020/11/20 | 647 | 647 | 634 | 642 | 6,100 |
2020/11/19 | 645 | 650 | 635 | 638 | 11,500 |
2020/11/18 | 665 | 665 | 645 | 645 | 12,200 |
2020/11/17 | 684 | 684 | 658 | 662 | 18,700 |
2020/11/16 | 675 | 692 | 656 | 689 | 21,800 |
2020/11/13 | 662 | 675 | 652 | 665 | 10,500 |
2020/11/12 | 671 | 682 | 660 | 672 | 22,300 |
2020/11/11 | 652 | 677 | 647 | 661 | 19,400 |
2020/11/10 | 691 | 696 | 659 | 660 | 52,700 |
2020/11/09 | 649 | 770 | 637 | 726 | 245,800 |
2020/11/06 | 677 | 684 | 669 | 679 | 16,700 |
2020/11/05 | 648 | 673 | 648 | 662 | 15,400 |
2020/11/04 | 646 | 654 | 636 | 649 | 6,500 |
2020/11/02 | 633 | 646 | 626 | 630 | 11,800 |
2020/10/30 | 677 | 677 | 627 | 628 | 18,000 |
2020/10/29 | 652 | 678 | 645 | 669 | 17,600 |
2020/10/28 | 693 | 693 | 658 | 671 | 19,100 |
2020/10/27 | 661 | 697 | 661 | 684 | 20,200 |
2020/10/26 | 697 | 698 | 673 | 674 | 15,500 |
2020/10/23 | 743 | 743 | 677 | 697 | 38,100 |
2020/10/22 | 732 | 732 | 689 | 728 | 39,600 |
2020/10/21 | 734 | 746 | 730 | 732 | 11,800 |
2020/10/20 | 726 | 739 | 726 | 736 | 21,900 |
2020/10/19 | 738 | 754 | 716 | 730 | 43,900 |
2020/10/16 | 775 | 775 | 735 | 750 | 28,000 |
2020/10/15 | 809 | 809 | 771 | 775 | 20,500 |
2020/10/14 | 794 | 813 | 787 | 805 | 11,700 |
2020/10/13 | 802 | 810 | 795 | 795 | 10,600 |
2020/10/12 | 812 | 835 | 792 | 808 | 16,400 |
2020/10/09 | 807 | 820 | 779 | 811 | 41,300 |
2020/10/08 | 796 | 814 | 784 | 809 | 34,000 |
2020/10/07 | 781 | 800 | 778 | 796 | 18,700 |
2020/10/06 | 779 | 787 | 774 | 781 | 10,000 |
2020/10/05 | 759 | 781 | 754 | 779 | 14,400 |
2020/10/02 | 770 | 777 | 740 | 751 | 22,200 |
2020/09/30 | 778 | 782 | 751 | 755 | 16,400 |
2020/09/29 | 762 | 791 | 762 | 787 | 31,900 |
2020/09/28 | 761 | 763 | 733 | 751 | 31,600 |
2020/09/25 | 767 | 775 | 756 | 758 | 19,100 |
2020/09/24 | 796 | 799 | 758 | 767 | 34,000 |
2020/09/23 | 790 | 817 | 782 | 810 | 19,500 |
2020/09/18 | 800 | 807 | 787 | 798 | 17,800 |
2020/09/17 | 807 | 828 | 795 | 807 | 23,100 |
2020/09/16 | 801 | 824 | 795 | 818 | 28,600 |
2020/09/15 | 801 | 803 | 786 | 802 | 16,800 |
2020/09/14 | 762 | 818 | 762 | 803 | 43,200 |
2020/09/11 | 777 | 777 | 737 | 762 | 44,400 |
2020/09/10 | 778 | 790 | 770 | 771 | 15,700 |
2020/09/09 | 781 | 791 | 771 | 777 | 19,400 |
2020/09/08 | 786 | 802 | 766 | 796 | 29,400 |
2020/09/07 | 804 | 804 | 772 | 780 | 24,600 |
2020/09/04 | 790 | 810 | 768 | 791 | 67,600 |
2020/09/03 | 810 | 816 | 793 | 810 | 32,900 |
2020/09/02 | 826 | 832 | 804 | 809 | 33,600 |
2020/09/01 | 825 | 840 | 810 | 834 | 28,500 |
2020/08/31 | 825 | 838 | 808 | 820 | 29,800 |
2020/08/28 | 886 | 886 | 793 | 801 | 100,000 |
2020/08/27 | 912 | 920 | 871 | 871 | 36,900 |
2020/08/26 | 860 | 917 | 855 | 908 | 58,200 |
2020/08/25 | 885 | 891 | 851 | 860 | 34,100 |
2020/08/24 | 896 | 896 | 872 | 884 | 18,000 |
2020/08/21 | 874 | 895 | 871 | 890 | 20,300 |
2020/08/20 | 912 | 935 | 867 | 872 | 93,600 |
2020/08/19 | 868 | 912 | 867 | 905 | 71,900 |
2020/08/18 | 848 | 879 | 846 | 867 | 24,000 |
2020/08/17 | 834 | 864 | 834 | 853 | 31,100 |
2020/08/14 | 840 | 861 | 822 | 849 | 47,900 |
2020/08/13 | 876 | 876 | 833 | 839 | 45,600 |
2020/08/12 | 870 | 883 | 841 | 852 | 66,400 |
2020/08/11 | 850 | 928 | 840 | 867 | 240,400 |
2020/08/07 | 810 | 817 | 783 | 789 | 53,600 |
2020/08/06 | 845 | 852 | 823 | 825 | 39,700 |
2020/08/05 | 845 | 857 | 823 | 857 | 30,000 |
2020/08/04 | 820 | 867 | 808 | 849 | 65,700 |
2020/08/03 | 800 | 819 | 790 | 813 | 33,400 |
2020/07/31 | 821 | 826 | 781 | 802 | 61,400 |
2020/07/30 | 810 | 830 | 806 | 815 | 35,400 |
2020/07/29 | 850 | 850 | 806 | 810 | 57,700 |
2020/07/28 | 882 | 903 | 841 | 841 | 47,300 |
2020/07/27 | 877 | 915 | 867 | 867 | 68,700 |
2020/07/22 | 870 | 906 | 843 | 900 | 101,900 |
2020/07/21 | 833 | 878 | 824 | 877 | 90,200 |
2020/07/20 | 846 | 856 | 816 | 832 | 90,200 |
2020/07/17 | 883 | 896 | 835 | 838 | 156,900 |
2020/07/16 | 916 | 935 | 884 | 884 | 148,900 |
2020/07/15 | 949 | 999 | 912 | 929 | 422,800 |
2020/07/14 | 979 | 1,009 | 891 | 922 | 472,700 |
2020/07/13 | 1,030 | 1,037 | 955 | 1,024 | 209,000 |
2020/07/10 | 1,044 | 1,076 | 969 | 1,017 | 361,500 |
2020/07/09 | 1,088 | 1,091 | 1,031 | 1,038 | 286,100 |
2020/07/08 | 1,065 | 1,080 | 1,031 | 1,063 | 227,200 |
2020/07/07 | 1,160 | 1,162 | 1,030 | 1,051 | 393,400 |
2020/07/06 | 1,200 | 1,317 | 1,128 | 1,162 | 934,500 |
2020/07/03 | 1,037 | 1,144 | 1,023 | 1,063 | 377,100 |
2020/07/02 | 1,080 | 1,130 | 1,014 | 1,037 | 371,900 |
2020/07/01 | 1,154 | 1,197 | 1,071 | 1,086 | 185,800 |
2020/06/30 | 1,185 | 1,225 | 1,086 | 1,130 | 401,900 |
2020/06/29 | 1,250 | 1,251 | 1,130 | 1,144 | 280,800 |
2020/06/26 | 1,423 | 1,430 | 1,235 | 1,287 | 414,600 |
2020/06/25 | 1,538 | 1,676 | 1,419 | 1,423 | 615,800 |
2020/06/24 | 1,480 | 1,732 | 1,400 | 1,520 | 1,910,700 |
2020/06/23 | 1,694 | 2,030 | 1,524 | 1,600 | 4,722,300 |
2020/06/22 | 1,654 | 1,654 | 1,570 | 1,654 | 853,200 |
2020/06/19 | 1,054 | 1,054 | 1,054 | 1,054 | 18,000 |
2020/06/18 | 904 | 904 | 904 | 904 | 3,100 |
2020/06/17 | 754 | 754 | 754 | 754 | 8,900 |
2020/06/16 | 627 | 683 | 627 | 654 | 28,500 |
2020/06/15 | 672 | 702 | 620 | 624 | 43,000 |
2020/06/12 | 710 | 710 | 649 | 692 | 43,700 |
2020/06/11 | 701 | 713 | 670 | 709 | 24,900 |
2020/06/10 | 696 | 730 | 675 | 716 | 24,100 |
2020/06/09 | 686 | 706 | 666 | 699 | 35,400 |
2020/06/08 | 659 | 696 | 648 | 694 | 33,800 |
2020/06/05 | 637 | 650 | 628 | 650 | 14,400 |
2020/06/04 | 683 | 685 | 612 | 627 | 35,100 |
2020/06/03 | 673 | 697 | 635 | 663 | 39,000 |
2020/06/02 | 659 | 711 | 650 | 683 | 45,300 |
2020/06/01 | 639 | 663 | 626 | 650 | 27,500 |
2020/05/29 | 634 | 655 | 630 | 646 | 7,400 |
2020/05/28 | 660 | 665 | 632 | 644 | 18,600 |
2020/05/27 | 658 | 659 | 633 | 657 | 15,900 |
2020/05/26 | 658 | 667 | 640 | 641 | 29,000 |
2020/05/25 | 635 | 674 | 635 | 668 | 37,100 |
2020/05/22 | 654 | 654 | 617 | 627 | 18,000 |
2020/05/21 | 627 | 648 | 620 | 634 | 35,300 |
2020/05/20 | 600 | 655 | 600 | 626 | 41,000 |
2020/05/19 | 590 | 601 | 582 | 595 | 12,100 |
2020/05/18 | 589 | 650 | 570 | 590 | 50,000 |
2020/05/15 | 586 | 589 | 546 | 583 | 20,600 |
2020/05/14 | 649 | 665 | 567 | 571 | 97,900 |
2020/05/13 | 529 | 619 | 520 | 619 | 136,900 |
2020/05/12 | 510 | 527 | 500 | 519 | 40,300 |
2020/05/11 | 491 | 534 | 491 | 530 | 31,700 |
2020/05/08 | 525 | 525 | 500 | 501 | 17,600 |
2020/05/07 | 472 | 520 | 472 | 520 | 30,000 |
2020/05/01 | 499 | 500 | 482 | 482 | 16,700 |
2020/04/30 | 525 | 526 | 497 | 512 | 19,800 |
2020/04/28 | 498 | 532 | 496 | 524 | 54,000 |
2020/04/27 | 472 | 546 | 472 | 538 | 76,200 |
2020/04/24 | 460 | 485 | 455 | 466 | 16,600 |
2020/04/23 | 467 | 467 | 439 | 462 | 12,000 |
2020/04/22 | 453 | 453 | 428 | 428 | 9,300 |
2020/04/21 | 482 | 488 | 449 | 454 | 14,500 |
2020/04/20 | 478 | 496 | 477 | 491 | 14,200 |
2020/04/17 | 482 | 501 | 466 | 471 | 25,600 |
2020/04/16 | 472 | 479 | 462 | 474 | 25,900 |
2020/04/15 | 503 | 503 | 478 | 480 | 37,900 |
2020/04/14 | 483 | 511 | 470 | 501 | 32,900 |
2020/04/13 | 483 | 514 | 453 | 482 | 64,800 |
2020/04/10 | 462 | 469 | 428 | 451 | 34,800 |
2020/04/09 | 445 | 479 | 433 | 440 | 83,600 |
2020/04/08 | 412 | 465 | 399 | 446 | 50,500 |
2020/04/07 | 405 | 445 | 405 | 419 | 18,100 |
2020/04/06 | 383 | 402 | 380 | 398 | 16,100 |
2020/04/03 | 400 | 408 | 387 | 391 | 15,400 |
2020/04/02 | 405 | 416 | 393 | 403 | 10,700 |
2020/04/01 | 398 | 436 | 388 | 405 | 23,000 |
2020/03/31 | 396 | 427 | 395 | 398 | 21,800 |
2020/03/30 | 396 | 404 | 385 | 393 | 17,600 |
2020/03/27 | 420 | 432 | 396 | 405 | 18,600 |
2020/03/26 | 391 | 425 | 391 | 420 | 31,000 |
2020/03/25 | 410 | 430 | 402 | 423 | 55,600 |
2020/03/24 | 385 | 420 | 374 | 394 | 42,100 |
2020/03/23 | 373 | 383 | 361 | 377 | 52,700 |
2020/03/19 | 422 | 422 | 379 | 381 | 43,800 |
2020/03/18 | 414 | 437 | 395 | 398 | 19,500 |
2020/03/17 | 385 | 436 | 385 | 412 | 53,900 |
2020/03/16 | 447 | 447 | 389 | 401 | 39,900 |
2020/03/13 | 438 | 454 | 414 | 415 | 74,500 |
2020/03/12 | 480 | 494 | 455 | 494 | 86,800 |
2020/03/11 | 511 | 511 | 455 | 464 | 69,200 |
2020/03/10 | 449 | 504 | 412 | 493 | 107,400 |
2020/03/09 | 542 | 542 | 481 | 481 | 83,000 |
2020/03/06 | 615 | 618 | 578 | 581 | 39,300 |
2020/03/05 | 635 | 639 | 617 | 631 | 19,700 |
2020/03/04 | 592 | 629 | 592 | 625 | 17,800 |
2020/03/03 | 623 | 636 | 601 | 602 | 38,700 |
2020/03/02 | 577 | 628 | 577 | 603 | 45,300 |
2020/02/28 | 623 | 639 | 572 | 574 | 100,200 |
2020/02/27 | 710 | 715 | 666 | 667 | 42,100 |
2020/02/26 | 720 | 728 | 696 | 707 | 26,900 |
2020/02/25 | 732 | 744 | 716 | 728 | 45,900 |
2020/02/21 | 772 | 790 | 772 | 777 | 15,800 |
2020/02/20 | 801 | 804 | 783 | 784 | 26,600 |
2020/02/19 | 782 | 801 | 782 | 787 | 15,900 |
2020/02/18 | 813 | 817 | 781 | 791 | 48,000 |
2020/02/17 | 852 | 852 | 815 | 817 | 35,300 |
2020/02/14 | 881 | 891 | 853 | 854 | 18,500 |
2020/02/13 | 878 | 912 | 878 | 899 | 10,300 |
2020/02/12 | 871 | 892 | 871 | 883 | 7,500 |
2020/02/10 | 838 | 893 | 838 | 871 | 37,700 |
2020/02/07 | 902 | 902 | 851 | 883 | 23,900 |
2020/02/06 | 896 | 909 | 887 | 906 | 13,500 |
2020/02/05 | 912 | 915 | 880 | 896 | 21,900 |
2020/02/04 | 890 | 912 | 880 | 895 | 30,700 |
2020/02/03 | 850 | 894 | 837 | 881 | 28,200 |
2020/01/31 | 832 | 868 | 832 | 850 | 30,400 |
2020/01/30 | 870 | 881 | 831 | 835 | 56,400 |
2020/01/29 | 893 | 935 | 877 | 878 | 36,600 |
2020/01/28 | 870 | 899 | 866 | 893 | 31,200 |
2020/01/27 | 928 | 944 | 897 | 900 | 57,200 |
2020/01/24 | 970 | 976 | 932 | 963 | 36,700 |
2020/01/23 | 995 | 995 | 964 | 969 | 38,300 |
2020/01/22 | 1,011 | 1,016 | 991 | 997 | 15,500 |
2020/01/21 | 1,038 | 1,042 | 993 | 1,011 | 53,300 |
2020/01/20 | 962 | 1,023 | 962 | 1,008 | 46,400 |
2020/01/17 | 1,016 | 1,016 | 957 | 962 | 69,100 |
2020/01/16 | 1,015 | 1,053 | 1,012 | 1,024 | 41,500 |
2020/01/15 | 1,066 | 1,100 | 1,013 | 1,036 | 157,200 |
2020/01/14 | 1,019 | 1,069 | 996 | 1,061 | 136,100 |
2020/01/10 | 971 | 1,022 | 954 | 1,010 | 90,700 |
2020/01/09 | 950 | 973 | 918 | 965 | 68,900 |
2020/01/08 | 930 | 942 | 892 | 916 | 68,000 |
2020/01/07 | 852 | 949 | 852 | 945 | 93,000 |
2020/01/06 | 860 | 860 | 839 | 848 | 21,100 |